Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220121C00060000 | 2021-11-19 3:13PM EST | 60.00 | 102.85 | 106.95 | 109.90 | 0.00 | - | 6,360 | 0 | 462.70% |
| JNJ220121C00065000 | 2022-01-10 1:57PM EST | 65.00 | 107.65 | 102.10 | 103.55 | 0.00 | - | 2 | 4 | 444.14% |
| JNJ220121C00070000 | 2021-12-16 11:56AM EST | 70.00 | 103.35 | 97.05 | 98.55 | 0.00 | - | 3 | 3 | 412.50% |
| JNJ220121C00075000 | 2021-12-29 10:42AM EST | 75.00 | 95.56 | 92.05 | 93.65 | 0.00 | - | 1 | 1 | 225.00% |
| JNJ220121C00080000 | 2021-12-29 10:42AM EST | 80.00 | 90.56 | 87.40 | 88.70 | 0.00 | - | 5 | 2 | 292.19% |
| JNJ220121C00085000 | 2022-01-10 1:57PM EST | 85.00 | 87.65 | 82.40 | 83.50 | 0.00 | - | 1 | 13 | 247.66% |
| JNJ220121C00090000 | 2022-01-12 1:50PM EST | 90.00 | 79.10 | 77.35 | 78.75 | 0.00 | - | 1 | 8 | 249.61% |
| JNJ220121C00095000 | 2022-01-12 3:17PM EST | 95.00 | 74.50 | 72.10 | 73.55 | 0.00 | - | 1 | 16 | 281.93% |
| JNJ220121C00100000 | 2022-01-13 2:10PM EST | 100.00 | 69.17 | 66.10 | 68.40 | 0.00 | - | 3 | 83 | 248.44% |
| JNJ220121C00105000 | 2021-12-27 3:45PM EST | 105.00 | 64.37 | 62.45 | 63.85 | 0.00 | - | 10 | 14 | 205.66% |
| JNJ220121C00110000 | 2022-01-06 12:13PM EST | 110.00 | 61.90 | 57.40 | 58.80 | 0.00 | - | 2 | 20 | 182.42% |
| JNJ220121C00115000 | 2022-01-12 12:22PM EST | 115.00 | 54.62 | 52.10 | 53.50 | 0.00 | - | 1 | 28 | 196.09% |
| JNJ220121C00120000 | 2022-01-12 9:57AM EST | 120.00 | 48.70 | 47.30 | 48.90 | 0.00 | - | 1 | 138 | 149.41% |
| JNJ220121C00125000 | 2022-01-12 9:57AM EST | 125.00 | 43.70 | 42.05 | 44.10 | 0.00 | - | 1 | 36 | 131.25% |
| JNJ220121C00130000 | 2022-01-11 3:49PM EST | 130.00 | 41.00 | 37.40 | 38.60 | 0.00 | - | 9 | 191 | 109.18% |
| JNJ220121C00135000 | 2022-01-14 9:40AM EST | 135.00 | 32.25 | 32.35 | 33.30 | -2.45 | -7.06% | 1 | 141 | 115.43% |
| JNJ220121C00140000 | 2022-01-14 12:37PM EST | 140.00 | 28.10 | 27.45 | 28.25 | -0.75 | -2.60% | 14 | 322 | 56.25% |
| JNJ220121C00145000 | 2022-01-14 1:13PM EST | 145.00 | 22.50 | 21.45 | 24.60 | -2.75 | -10.89% | 10 | 358 | 69.73% |
| JNJ220121C00150000 | 2022-01-14 2:06PM EST | 150.00 | 17.65 | 17.65 | 18.35 | -1.07 | -5.72% | 11 | 3,551 | 54.49% |
| JNJ220121C00152500 | 2022-01-13 2:59PM EST | 152.50 | 16.85 | 15.00 | 15.95 | 0.00 | - | 1 | 4 | 65.23% |
| JNJ220121C00155000 | 2022-01-14 3:31PM EST | 155.00 | 12.80 | 12.45 | 13.05 | -2.68 | -17.31% | 7 | 2,130 | 43.56% |
| JNJ220121C00157500 | 2021-12-29 3:22PM EST | 157.50 | 14.55 | 10.10 | 10.75 | 0.00 | - | 3 | 3 | 43.21% |
| JNJ220121C00160000 | 2022-01-14 3:31PM EST | 160.00 | 7.85 | 7.70 | 8.55 | -1.34 | -14.58% | 9 | 3,599 | 42.09% |
| JNJ220121C00162500 | 2022-01-14 10:00AM EST | 162.50 | 5.67 | 5.40 | 5.80 | -1.18 | -17.23% | 50 | 71 | 27.93% |
| JNJ220121C00165000 | 2022-01-14 3:31PM EST | 165.00 | 3.25 | 3.25 | 3.45 | -0.85 | -20.73% | 143 | 10,116 | 21.34% |
| JNJ220121C00167500 | 2022-01-14 3:55PM EST | 167.50 | 1.65 | 1.48 | 1.67 | -1.57 | -48.76% | 483 | 338 | 19.09% |
| JNJ220121C00170000 | 2022-01-14 3:59PM EST | 170.00 | 0.54 | 0.50 | 0.54 | -0.44 | -44.90% | 927 | 15,713 | 17.19% |
| JNJ220121C00172500 | 2022-01-14 3:55PM EST | 172.50 | 0.17 | 0.14 | 0.18 | -0.17 | -50.00% | 1,540 | 4,125 | 18.46% |
| JNJ220121C00175000 | 2022-01-14 3:57PM EST | 175.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 274 | 11,287 | 20.61% |
| JNJ220121C00177500 | 2022-01-14 12:38PM EST | 177.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 26 | 787 | 23.83% |
| JNJ220121C00180000 | 2022-01-14 3:12PM EST | 180.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 216 | 14,228 | 26.17% |
| JNJ220121C00182500 | 2022-01-12 12:14PM EST | 182.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 15 | 320 | 38.67% |
| JNJ220121C00185000 | 2022-01-14 3:28PM EST | 185.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 18 | 5,218 | 36.72% |
| JNJ220121C00187500 | 2022-01-10 9:30AM EST | 187.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 53 | 52.25% |
| JNJ220121C00190000 | 2022-01-13 3:29PM EST | 190.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 4,476 | 45.31% |
| JNJ220121C00192500 | 2021-12-31 3:38PM EST | 192.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | 20 | 66 | 57.62% |
| JNJ220121C00195000 | 2022-01-10 2:58PM EST | 195.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 51 | 2,356 | 53.13% |
| JNJ220121C00200000 | 2022-01-14 3:49PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,381 | 50.00% |
| JNJ220121C00210000 | 2022-01-07 2:44PM EST | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 26 | 4,158 | 74.22% |
| JNJ220121C00220000 | 2022-01-10 12:46PM EST | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 1,631 | 75.00% |
| JNJ220121C00230000 | 2021-12-13 9:57AM EST | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 1,114 | 87.50% |
| JNJ220121C00240000 | 2021-12-07 1:19PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 934 | 96.88% |
| JNJ220121C00250000 | 2022-01-07 1:49PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,094 | 106.25% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220121P00060000 | 2021-12-17 11:50AM EST | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,657 | 275.00% |
| JNJ220121P00065000 | 2021-12-03 1:01PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 335 | 250.00% |
| JNJ220121P00070000 | 2021-12-22 3:03PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,060 | 231.25% |
| JNJ220121P00075000 | 2021-11-23 2:08PM EST | 75.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 300 | 240.63% |
| JNJ220121P00080000 | 2021-11-26 10:46AM EST | 80.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 5 | 511 | 242.19% |
| JNJ220121P00085000 | 2021-12-09 3:53PM EST | 85.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 480 | 277.34% |
| JNJ220121P00090000 | 2022-01-05 11:53AM EST | 90.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 597 | 224.61% |
| JNJ220121P00095000 | 2022-01-03 11:04AM EST | 95.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 486 | 207.81% |
| JNJ220121P00100000 | 2022-01-06 3:59PM EST | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3,482 | 150.00% |
| JNJ220121P00105000 | 2021-12-29 10:15AM EST | 105.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 10 | 899 | 172.27% |
| JNJ220121P00110000 | 2022-01-04 11:17AM EST | 110.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 2,200 | 146.09% |
| JNJ220121P00115000 | 2022-01-10 3:43PM EST | 115.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 948 | 118.75% |
| JNJ220121P00120000 | 2022-01-10 1:49PM EST | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 3,618 | 103.91% |
| JNJ220121P00125000 | 2022-01-12 9:49AM EST | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3,305 | 92.19% |
| JNJ220121P00130000 | 2022-01-14 11:36AM EST | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4,168 | 81.25% |
| JNJ220121P00135000 | 2022-01-14 12:55PM EST | 135.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 3,924 | 70.31% |
| JNJ220121P00140000 | 2022-01-14 3:49PM EST | 140.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 59 | 3,996 | 53.13% |
| JNJ220121P00145000 | 2022-01-14 3:56PM EST | 145.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 483 | 7,561 | 50.78% |
| JNJ220121P00150000 | 2022-01-14 2:50PM EST | 150.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 25 | 7,690 | 45.12% |
| JNJ220121P00152500 | 2022-01-14 1:32PM EST | 152.50 | 0.04 | 0.01 | 0.19 | -0.01 | -20.00% | 10 | 123 | 49.51% |
| JNJ220121P00155000 | 2022-01-14 1:22PM EST | 155.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 15 | 6,575 | 38.97% |
| JNJ220121P00157500 | 2022-01-13 3:58PM EST | 157.50 | 0.06 | 0.02 | 0.26 | 0.00 | - | 11 | 104 | 38.43% |
| JNJ220121P00160000 | 2022-01-14 3:29PM EST | 160.00 | 0.09 | 0.06 | 0.10 | -0.01 | -10.00% | 38 | 5,638 | 24.90% |
| JNJ220121P00162500 | 2022-01-14 3:53PM EST | 162.50 | 0.20 | 0.16 | 0.22 | +0.04 | +25.00% | 762 | 541 | 22.22% |
| JNJ220121P00165000 | 2022-01-14 3:54PM EST | 165.00 | 0.44 | 0.43 | 0.51 | -0.07 | -13.73% | 939 | 6,721 | 19.68% |
| JNJ220121P00167500 | 2022-01-14 3:59PM EST | 167.50 | 1.17 | 1.13 | 1.35 | +0.09 | +8.33% | 433 | 435 | 19.34% |
| JNJ220121P00170000 | 2022-01-14 3:50PM EST | 170.00 | 2.30 | 2.31 | 2.76 | +0.04 | +1.77% | 805 | 7,682 | 18.12% |
| JNJ220121P00172500 | 2022-01-14 3:03PM EST | 172.50 | 4.95 | 4.45 | 4.90 | +0.85 | +20.73% | 12 | 498 | 20.07% |
| JNJ220121P00175000 | 2022-01-14 2:31PM EST | 175.00 | 7.43 | 6.80 | 7.30 | +1.33 | +21.80% | 13 | 1,648 | 23.83% |
| JNJ220121P00177500 | 2022-01-13 9:34AM EST | 177.50 | 7.55 | 9.15 | 9.95 | 0.00 | - | 1 | 19 | 35.35% |
| JNJ220121P00180000 | 2022-01-13 2:42PM EST | 180.00 | 10.73 | 11.80 | 12.50 | 0.00 | - | 19 | 820 | 43.41% |
| JNJ220121P00182500 | 2022-01-10 1:51PM EST | 182.50 | 9.82 | 12.80 | 13.05 | 0.00 | - | - | 1 | 0.00% |
| JNJ220121P00185000 | 2022-01-13 10:09AM EST | 185.00 | 15.87 | 16.65 | 17.85 | 0.00 | - | 4 | 34 | 66.46% |
| JNJ220121P00187500 | 2022-01-13 2:42PM EST | 187.50 | 18.23 | 17.75 | 18.15 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ220121P00190000 | 2022-01-14 12:01PM EST | 190.00 | 22.10 | 20.40 | 23.65 | +0.90 | +4.25% | 50 | 179 | 98.73% |
| JNJ220121P00195000 | 2022-01-11 2:45PM EST | 195.00 | 24.20 | 25.55 | 28.55 | 0.00 | - | 3 | 0 | 109.72% |
| JNJ220121P00200000 | 2021-11-15 9:30AM EST | 200.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| JNJ220121P00210000 | 2021-11-10 6:58AM EST | 210.00 | 45.70 | 44.35 | 44.65 | 0.00 | - | 2 | 118 | 168.16% |
| JNJ220121P00220000 | 2021-11-23 9:36AM EST | 220.00 | 60.30 | 51.20 | 51.75 | 0.00 | - | 1 | 7 | 0.00% |
| JNJ220121P00230000 | 2021-11-10 6:58AM EST | 230.00 | 65.50 | 64.35 | 64.75 | 0.00 | - | 2 | 18 | 212.89% |
| JNJ220121P00250000 | 2021-11-10 6:58AM EST | 250.00 | 87.35 | 83.75 | 84.80 | 0.00 | - | - | 1 | 242.97% |
© 2022 Yahoo. All rights reserved.
